UK markets closed

Vanguard UK Gilt ETF (VGOV.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
16.33-0.03 (-0.21%)
At close: 04:27PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.2816.3916.2716.3316.337,634
30 Apr 202416.4316.4516.3116.3716.3721,587
29 Apr 202416.4416.4716.4016.4516.4544,094
26 Apr 202416.3816.4516.3516.4016.4029,221
25 Apr 202416.3616.4116.2916.3416.3419,534
24 Apr 202416.4516.4616.3316.3716.3748,829
23 Apr 202416.5416.5716.4416.4816.4838,093
22 Apr 202416.4616.5516.4616.5416.5449,414
19 Apr 202416.5616.7716.4216.4916.4971,817
18 Apr 202416.5116.5616.4616.4616.4637,767
17 Apr 202416.3816.4816.3216.4516.4531,726
16 Apr 202416.4516.4816.3516.4216.42127,644
15 Apr 202416.5616.6116.4416.4716.4738,175
12 Apr 202416.5616.6716.5016.6116.6148,105
11 Apr 202416.6716.6716.4916.5016.5050,569
11 Apr 20240.05011 Dividend
10 Apr 202416.8317.0016.4916.6916.6487,407
09 Apr 202416.7616.8516.7416.8316.7841,242
08 Apr 202416.7116.7316.6616.7316.6883,866
05 Apr 202416.8616.8616.7316.7616.7137,827
04 Apr 202416.8216.9016.7516.8416.7955,533
03 Apr 202416.7316.8216.7016.7416.6950,772
02 Apr 202416.9916.9916.7016.7316.6839,077
28 Mar 202416.9717.0016.8816.9816.9375,796
27 Mar 202416.9817.0016.9116.9716.9223,854
26 Mar 202416.9316.9616.8616.9116.8626,681
25 Mar 202416.9516.9716.8416.8616.8121,508
22 Mar 202416.9016.9916.8816.9516.9031,057
21 Mar 202416.8916.9716.8416.8716.8224,504
20 Mar 202416.8616.8916.8116.8516.8027,508
19 Mar 202416.7716.8416.7516.7816.7334,887
18 Mar 202416.7516.7816.7216.7516.7031,267
15 Mar 202416.7016.7516.7016.7416.6916,357
15 Mar 20240.048058 Dividend
14 Mar 202416.8216.9216.7216.7516.6663,698
13 Mar 202417.0417.0516.8916.9016.8046,521
12 Mar 202417.0217.1116.9717.0116.9171,625
11 Mar 202417.0217.0416.9216.9816.8815,437
08 Mar 202416.9817.0616.9416.9516.8531,515
07 Mar 202416.9117.0316.8716.9616.8624,726
06 Mar 202416.8416.9416.8216.9116.8121,874
05 Mar 202416.7616.9316.7516.8916.7917,793
04 Mar 202416.7316.7816.7016.7216.6235,817
01 Mar 202416.6816.8316.6016.7416.6433,912
29 Feb 202416.6316.7316.4816.7216.6282,931
28 Feb 202416.6016.6216.5616.5816.4832,356
27 Feb 202416.6716.7116.5716.5916.4912,530
26 Feb 202416.7116.7416.6216.6216.5220,206
23 Feb 202416.5616.8016.5516.6716.5734,203
22 Feb 202416.5516.6616.5316.6116.5148,055
21 Feb 202416.6616.6716.5916.5916.5057,004
20 Feb 202416.5816.6816.5816.6716.57791,016
19 Feb 202416.5616.5916.5316.5816.4834,603
16 Feb 202416.6016.6316.5316.5816.4873,097
15 Feb 202416.7016.9016.6316.6316.5431,113
15 Feb 20240.054938 Dividend
14 Feb 202416.5016.7316.5016.7216.5626,994
13 Feb 202416.6416.7016.5716.5916.4422,212
12 Feb 202416.6916.7516.6616.6916.5418,241
09 Feb 202416.6716.7416.6316.6616.5128,867
08 Feb 202416.9116.9116.6716.6816.5321,750
07 Feb 202416.8016.8016.7316.7816.6216,189
06 Feb 202416.6916.8016.6816.7816.6249,818
05 Feb 202416.7616.7716.6416.6816.5333,097
02 Feb 202416.9717.0416.8116.8116.6522,940
01 Feb 202417.0017.0916.9217.0716.9113,795
31 Jan 202416.9417.0016.8517.0016.8415,644
30 Jan 202416.8416.9316.8116.8316.6826,252
29 Jan 202416.8116.8516.7616.8516.6917,627
26 Jan 202416.7316.8216.7116.7516.5927,224
25 Jan 202416.6816.7716.6316.7516.5922,390
24 Jan 202416.7216.8116.6516.7216.5613,171
23 Jan 202416.8216.8316.7316.7316.5825,351
22 Jan 202416.8316.9016.8116.8616.71131,840
19 Jan 202416.8016.8516.7316.8016.64519,266
18 Jan 202416.6616.8116.6316.7616.6132,662
18 Jan 20240.061918 Dividend
17 Jan 202416.9816.9816.7516.7516.53115,754
16 Jan 202417.0217.0716.9817.0116.7920,233
15 Jan 202417.0517.0716.9517.0416.8277,574
12 Jan 202417.0817.1417.0117.0916.8739,312
11 Jan 202417.0917.1616.9917.0016.7921,273
10 Jan 202417.1117.1317.0417.0516.8318,636
09 Jan 202417.0517.1516.9917.0716.8554,635
08 Jan 202417.0317.1116.9917.0916.8736,790
05 Jan 202417.1017.1716.9317.0816.8636,676
04 Jan 202417.2717.3117.1217.1616.9448,116
03 Jan 202417.2317.2917.2017.2617.0427,043
02 Jan 202417.3917.4017.1917.2517.0355,995
29 Dec 202317.5517.5817.4017.4917.2671,476
28 Dec 202317.6617.7817.5217.5517.3350,123
27 Dec 202317.6517.7317.5417.6617.4328,335
22 Dec 202318.0618.0617.5217.5917.3757,350
21 Dec 202317.5817.6517.4917.5617.3469,079
20 Dec 202317.4917.6517.4717.5117.2934,575
19 Dec 202317.3817.4317.3217.3517.1334,005
18 Dec 202317.2817.4317.2517.3017.08163,403
15 Dec 202317.1317.3417.1017.3317.1034,301
14 Dec 202317.3017.3017.0917.1216.90247,867
14 Dec 20230.048507 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...